NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$45.21
+0.400 (+0.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.59 | $47.06 | Friday, 26th Apr 2024 FPXI stock ended at $45.21. This is 0.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.712% from a day low at $44.96 to a day high of $45.28. |
| 90 days | $41.21 | $47.43 | |
| 52 weeks | $36.02 | $47.43 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $26.11 | $26.18 | $25.98 | $25.79 | 18 300 |
| Apr 11, 2016 | $26.06 | $26.11 | $25.97 | $25.64 | 1 800 |
| Apr 08, 2016 | $25.80 | $25.82 | $25.74 | $25.43 | 2 100 |
| Apr 07, 2016 | $25.69 | $26.09 | $25.49 | $25.24 | 45 100 |
| Apr 06, 2016 | $25.74 | $25.77 | $25.72 | $25.39 | 1 500 |
| Apr 05, 2016 | $25.53 | $25.53 | $25.46 | $25.16 | 7 600 |
| Apr 04, 2016 | $25.90 | $25.93 | $25.76 | $25.43 | 11 700 |
| Apr 01, 2016 | $25.79 | $25.90 | $25.79 | $25.53 | 800 |
| Mar 31, 2016 | $26.34 | $26.63 | $26.13 | $25.80 | 18 500 |
| Mar 30, 2016 | $26.26 | $26.26 | $26.21 | $25.88 | 1 500 |
| Mar 29, 2016 | $25.58 | $25.97 | $25.48 | $25.60 | 56 200 |
| Mar 28, 2016 | $25.57 | $25.63 | $25.56 | $25.24 | 6 500 |
| Mar 24, 2016 | $25.46 | $25.80 | $25.35 | $25.10 | 34 200 |
| Mar 23, 2016 | $25.88 | $25.97 | $25.66 | $25.41 | 62 900 |
| Mar 22, 2016 | $25.85 | $25.98 | $25.58 | $25.27 | 18 500 |
| Mar 21, 2016 | $25.81 | $25.81 | $25.78 | $25.45 | 300 |
| Mar 18, 2016 | $25.73 | $25.97 | $25.66 | $25.39 | 31 000 |
| Mar 17, 2016 | $25.67 | $25.92 | $25.63 | $25.39 | 21 100 |
| Mar 16, 2016 | $25.19 | $25.80 | $25.13 | $25.19 | 64 000 |
| Mar 15, 2016 | $25.37 | $25.40 | $25.25 | $24.94 | 7 200 |
| Mar 14, 2016 | $25.70 | $25.82 | $24.67 | $25.24 | 93 100 |
| Mar 11, 2016 | $25.16 | $25.29 | $25.14 | $24.90 | 10 400 |
| Mar 10, 2016 | $24.75 | $24.83 | $24.60 | $24.42 | 43 600 |
| Mar 09, 2016 | $24.58 | $24.62 | $24.40 | $24.27 | 20 200 |
| Mar 08, 2016 | $24.63 | $24.66 | $24.44 | $24.26 | 72 800 |
